stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185100,220347825,2420,2420,2420,2420,2537
20230727,185000,220347825,2420,2420,2420,2420,0
20230727,184900,220347825,2420,2420,2420,2420,0
20230727,184800,220347825,2420,2420,2420,2420,0
20230727,184700,220347825,2420,2420,2420,2420,0
20230727,184600,220347825,2420,2420,2420,2420,0
20230727,184500,220347825,2420,2420,2420,2420,0
20230727,184400,220347825,2420,2420,2420,2420,0
20230727,184300,220347825,2420,2420,2420,2420,0
20230727,184200,220347825,2420,2420,2420,2420,0
20230727,184100,220347825,2420,2420,2420,2420,0
20230727,184000,220347825,2420,2420,2420,2420,0
20230727,183900,220347825,2420,2420,2420,2420,0
20230727,183800,220347825,2420,2420,2420,2420,0
20230727,183700,220347825,2420,2420,2420,2420,0
20230727,183600,220347825,2420,2420,2420,2420,0
20230727,183500,220347825,2420,2420,2420,2420,0
20230727,183400,220347825,2420,2420,2420,2420,0
20230727,183300,220347825,2420,2420,2420,2420,0
20230727,183200,220347825,2420,2420,2420,2420,0
20230727,183100,220347825,2420,2420,2420,2420,0
20230727,183000,220347825,2420,2420,2420,2420,0
20230727,182900,220347825,2420,2420,2420,2420,0
20230727,182800,220347825,2420,2420,2420,2420,0
20230727,182700,220347825,2420,2420,2420,2420,0
20230727,182600,220347825,2420,2420,2420,2420,0
20230727,182500,220347825,2420,2420,2420,2420,0
20230727,182400,220347825,2420,2420,2420,2420,0
20230727,182300,220347825,2420,2420,2420,2420,0
20230727,182200,220347825,2420,2420,2420,2420,0
20230727,182100,220347825,2420,2420,2420,2420,2537
20230727,182000,220347825,2420,2420,2420,2420,0
20230727,181900,220347825,2420,2420,2420,2420,0
20230727,181800,220347825,2420,2420,2420,2420,0
20230727,181700,220347825,2420,2420,2420,2420,0
20230727,181600,220347825,2420,2420,2420,2420,0
20230727,181500,220347825,2420,2420,2420,2420,0
20230727,181400,220347825,2420,2420,2420,2420,0
20230727,181300,220347825,2420,2420,2420,2420,0
20230727,181200,220347825,2420,2420,2420,2420,0
20230727,181100,220347825,2420,2420,2420,2420,0
20230727,181000,220347825,2420,2420,2420,2420,0
20230727,180900,220347825,2420,2420,2420,2420,0
20230727,180800,220347825,2420,2420,2420,2420,0
20230727,180700,220347825,2420,2420,2420,2420,0
20230727,180600,220347825,2420,2420,2420,2420,0
20230727,180500,220347825,2420,2420,2420,2420,0
20230727,180400,220347825,2420,2420,2420,2420,0
20230727,180300,220347825,2420,2420,2420,2420,0
20230727,180200,220347825,2420,2420,2420,2420,0
20230727,180100,220347825,2420,2420,2420,2420,0
20230727,180000,220347825,2420,2420,2420,2420,0
20230727,175900,220347825,2420,2420,2420,2420,0
20230727,175800,220347825,2420,2420,2420,2420,0
20230727,175700,220347825,2420,2420,2420,2420,0
20230727,175600,220347825,2420,2420,2420,2420,0
20230727,175500,220347825,2420,2420,2420,2420,0
20230727,175400,220347825,2420,2420,2420,2420,0
20230727,175300,220347825,2420,2420,2420,2420,0
20230727,175200,220347825,2420,2420,2420,2420,0
20230727,175100,220347825,2420,2420,2420,2420,2537
20230727,175000,220347825,2420,2420,2420,2420,0
20230727,174900,220347825,2420,2420,2420,2420,0
20230727,174800,220347825,2420,2420,2420,2420,0
20230727,174700,220347825,2420,2420,2420,2420,0
20230727,174600,220347825,2420,2420,2420,2420,0
20230727,174500,220347825,2420,2420,2420,2420,0
20230727,174400,220347825,2420,2420,2420,2420,0
20230727,174300,220347825,2420,2420,2420,2420,0
20230727,174200,220347825,2420,2420,2420,2420,0
20230727,174100,220347825,2420,2420,2420,2420,0
20230727,174000,220347825,2420,2420,2420,2420,0
20230727,173900,220347825,2420,2420,2420,2420,0
20230727,173800,220347825,2420,2420,2420,2420,0
20230727,173700,220347825,2420,2420,2420,2420,0
20230727,173600,220347825,2420,2420,2420,2420,0
20230727,173500,220347825,2420,2420,2420,2420,0
20230727,173400,220347825,2420,2420,2420,2420,0
20230727,173300,220347825,2420,2420,2420,2420,0
20230727,173200,220347825,2420,2420,2420,2420,0
20230727,173100,220347825,2420,2420,2420,2420,0
20230727,173000,220347825,2420,2420,2420,2420,0
20230727,172900,220347825,2420,2420,2420,2420,0
20230727,172800,220347825,2420,2420,2420,2420,0
20230727,172700,220347825,2420,2420,2420,2420,0
20230727,172600,220347825,2420,2420,2420,2420,0
20230727,172500,220347825,2420,2420,2420,2420,0
20230727,172400,220347825,2420,2420,2420,2420,0
20230727,172300,220347825,2420,2420,2420,2420,0
20230727,172200,220347825,2420,2420,2420,2420,0
20230727,172100,220347825,2420,2420,2420,2420,2537
20230727,172000,220347825,2420,2420,2420,2420,0
20230727,171900,220347825,2420,2420,2420,2420,0
20230727,171800,220347825,2420,2420,2420,2420,0
20230727,171700,220347825,2420,2420,2420,2420,0
20230727,171600,220347825,2420,2420,2420,2420,0
20230727,171500,220347825,2420,2420,2420,2420,0
20230727,171400,220347825,2420,2420,2420,2420,0
20230727,171300,220347825,2420,2420,2420,2420,0
20230727,171200,220347825,2420,2420,2420,2420,0
20230727,171100,220347825,2420,2420,2420,2420,0
20230727,171000,220347825,2420,2420,2420,2420,0
20230727,170900,220347825,2420,2420,2420,2420,0
20230727,170800,220347825,2420,2420,2420,2420,0
20230727,170700,220347825,2420,2420,2420,2420,0
20230727,170600,220347825,2420,2420,2420,2420,0
20230727,170500,220347825,2420,2420,2420,2420,0
20230727,170400,220347825,2420,2420,2420,2420,0
20230727,170300,220347825,2420,2420,2420,2420,0
20230727,170200,220347825,2420,2420,2420,2420,0
20230727,170100,220347825,2420,2420,2420,2420,0
20230727,170000,220347825,2420,2420,2420,2420,0
20230727,165900,220347825,2420,2420,2420,2420,0
20230727,165800,220347825,2420,2420,2420,2420,0
20230727,165700,220347825,2420,2420,2420,2420,0
20230727,165600,220347825,2420,2420,2420,2420,0
20230727,165500,220347825,2420,2420,2420,2420,0
20230727,165400,220347825,2420,2420,2420,2420,0
20230727,165300,220347825,2420,2420,2420,2420,0
20230727,165200,220347825,2420,2420,2420,2420,0
20230727,165100,220347825,2420,2420,2420,2420,2537
20230727,165000,220347825,2420,2420,2420,2420,0
20230727,164900,220347825,2420,2420,2420,2420,0
20230727,164800,220347825,2420,2420,2420,2420,0
20230727,164700,220347825,2420,2420,2420,2420,0
20230727,164600,220347825,2420,2420,2420,2420,0
20230727,164500,220347825,2420,2420,2420,2420,0
20230727,164400,220347825,2420,2420,2420,2420,0
20230727,164300,220347825,2420,2420,2420,2420,0
20230727,164200,220347825,2420,2420,2420,2420,0
20230727,164100,220347825,2420,2420,2420,2420,0
20230727,164000,220347825,2420,2420,2420,2420,0
20230727,163900,220347825,2420,2420,2420,2420,0
20230727,163800,220347825,2420,2420,2420,2420,0
20230727,163700,220347825,2420,2420,2420,2420,0
20230727,163600,220347825,2420,2420,2420,2420,0
20230727,163500,220347825,2420,2420,2420,2420,0
20230727,163400,220347825,2420,2420,2420,2420,0
20230727,163300,220347825,2420,2420,2420,2420,0
20230727,163200,220347825,2420,2420,2420,2420,0
20230727,163100,220347825,2420,2420,2420,2420,0
20230727,163000,220347825,2420,2420,2420,2420,0
20230727,162900,220347825,2420,2420,2420,2420,0
20230727,162800,220347825,2420,2420,2420,2420,0
20230727,162700,220347825,2420,2420,2420,2420,0
20230727,162600,220347825,2420,2420,2420,2420,0
20230727,162500,220347825,2420,2420,2420,2420,0
20230727,162400,220347825,2420,2420,2420,2420,0
20230727,162300,220347825,2420,2420,2420,2420,0
20230727,162200,220347825,2420,2420,2420,2420,0
20230727,162100,220347825,2420,2420,2420,2420,2537
20230727,162000,220347825,2420,2420,2420,2420,0
20230727,161900,220347825,2420,2420,2420,2420,0
20230727,161800,220347825,2420,2420,2420,2420,0
20230727,161700,220347825,2420,2420,2420,2420,0
20230727,161600,220347825,2420,2420,2420,2420,0
20230727,161500,220347825,2420,2420,2420,2420,0
20230727,161400,220347825,2420,2420,2420,2420,0
20230727,161300,220347825,2420,2420,2420,2420,0
20230727,161200,220347825,2420,2420,2420,2420,0
20230727,161100,220347825,2420,2420,2420,2420,0
20230727,161000,220347825,2420,2420,2420,2420,0
20230727,160900,220347825,2420,2420,2420,2420,0
20230727,160800,220347825,2420,2420,2420,2420,0
20230727,160700,220347825,2420,2420,2420,2420,0
20230727,160600,220347825,2420,2420,2420,2420,0
20230727,160500,220347825,2420,2420,2420,2420,0
20230727,160400,220347825,2420,2420,2420,2420,0
20230727,160300,220347825,2420,2420,2420,2420,0
20230727,160200,220347825,2420,2420,2420,2420,0
20230727,160100,220347825,2420,2420,2420,2420,0
20230727,160000,220347825,2420,2420,2420,2420,0
20230727,155900,220347825,2420,2420,2420,2420,0
20230727,155800,220347825,2420,2420,2420,2420,0
20230727,155700,220347825,2420,2420,2420,2420,0
20230727,155600,220347825,2420,2420,2420,2420,0
20230727,155500,220347825,2420,2420,2420,2420,0
20230727,155400,220347825,2420,2420,2420,2420,0
20230727,155300,220347825,2420,2420,2420,2420,0
20230727,155200,220347825,2420,2420,2420,2420,0
20230727,155100,220347825,2420,2420,2420,2420,2537
20230727,155000,220347825,2420,2420,2420,2420,0
20230727,154900,220347825,2420,2420,2420,2420,0
20230727,154800,220347825,2420,2420,2420,2420,0
20230727,154700,220347825,2420,2420,2420,2420,0
20230727,154600,220347825,2420,2420,2420,2420,0
20230727,154500,220347825,2420,2420,2420,2420,0
20230727,154400,220347825,2420,2420,2420,2420,0
20230727,154300,220347825,2420,2420,2420,2420,0
20230727,154200,220347825,2420,2420,2420,2420,0
20230727,154100,220347825,2420,2420,2420,2420,0
20230727,154000,220347825,2420,2420,2420,2420,0
20230727,153900,220347825,2420,2420,2420,2420,0
20230727,153800,220347825,2420,2420,2420,2420,0
20230727,153700,220347825,2420,2420,2420,2420,0
20230727,153600,220347825,2420,2420,2420,2420,0
20230727,153500,220347825,2420,2420,2420,2420,0
20230727,153400,220347825,2420,2420,2420,2420,0
20230727,153300,220347825,2420,2420,2420,2420,0
20230727,153200,220347825,2420,2420,2420,2420,0
20230727,153100,220347825,2420,2420,2420,2420,0
20230727,153000,220347825,2420,2420,2420,2420,2537
20230727,152900,214208285,2420,2420,2420,2420,0
20230727,152800,214208285,2420,2420,2420,2420,0
20230727,152700,214208285,2420,2420,2420,2420,0
20230727,152600,214208285,2420,2420,2420,2420,0
20230727,152500,214208285,2420,2420,2420,2420,0
20230727,152400,214208285,2420,2420,2420,2420,0
20230727,152300,214208285,2420,2420,2420,2420,0
20230727,152200,214208285,2420,2420,2420,2420,0
20230727,152100,214208285,2420,2420,2420,2420,0
20230727,152000,214208285,2420,2420,2420,2420,0
20230727,151900,214208285,2420,2410,2420,2410,233
20230727,151800,213645715,2405,2405,2405,2405,29
20230727,151700,213575970,2405,2410,2410,2405,473
20230727,151600,212437910,2405,2405,2405,2405,0
20230727,151500,212437910,2405,2405,2405,2405,0
20230727,151400,212437910,2405,2410,2410,2405,1200
20230727,151300,209547880,2415,2415,2415,2415,0
20230727,151200,209547880,2415,2415,2415,2415,0
20230727,151100,209547880,2415,2415,2415,2415,0
20230727,151000,209547880,2415,2420,2420,2415,75
20230727,150900,209366415,2415,2410,2415,2410,5
20230727,150800,209354350,2415,2415,2415,2415,0
20230727,150700,209354350,2415,2415,2415,2415,0
20230727,150600,209354350,2415,2415,2415,2415,0
20230727,150500,209354350,2415,2415,2415,2415,2
20230727,150400,209349520,2410,2410,2410,2410,100
20230727,150300,209108520,2410,2410,2415,2410,661
20230727,150200,207515505,2420,2420,2420,2420,0
20230727,150100,207515505,2420,2410,2420,2410,9
20230727,150000,207493755,2420,2420,2420,2420,1
20230727,145900,207491335,2420,2410,2420,2410,170
20230727,145800,207081625,2420,2420,2420,2420,2
20230727,145700,207076785,2420,2415,2420,2410,275
20230727,145600,206414015,2420,2420,2420,2420,2
20230727,145500,206409175,2420,2420,2420,2420,1
20230727,145400,206406755,2420,2420,2420,2420,2
20230727,145300,206401915,2420,2420,2420,2420,2
20230727,145200,206397075,2420,2420,2420,2420,2
20230727,145100,206392235,2420,2420,2420,2420,2
20230727,145000,206387395,2420,2420,2420,2420,827
20230727,144900,204386055,2420,2420,2420,2420,2
20230727,144800,204381215,2420,2420,2420,2420,602
20230727,144700,202924375,2420,2420,2420,2410,14
20230727,144600,202890615,2420,2420,2420,2420,1
20230727,144500,202888195,2420,2420,2420,2420,2
20230727,144400,202883355,2420,2420,2420,2420,2
20230727,144300,202878515,2420,2420,2420,2420,2
20230727,144200,202873675,2420,2425,2425,2420,2
20230727,144100,202868830,2425,2420,2425,2420,152
20230727,144000,202500985,2425,2420,2425,2420,1551
20230727,143900,198747560,2420,2415,2420,2415,1230
20230727,143800,195777100,2420,2420,2420,2420,2
20230727,143700,195772260,2420,2420,2420,2420,1
20230727,143600,195769840,2420,2420,2420,2420,2
20230727,143500,195765000,2420,2420,2420,2420,2
20230727,143400,195760160,2420,2420,2420,2420,2
20230727,143300,195755320,2420,2420,2420,2415,297
20230727,143200,195038055,2420,2420,2420,2420,1
20230727,143100,195035635,2420,2420,2420,2420,2
20230727,143000,195030795,2420,2420,2420,2420,2
20230727,142900,195025955,2420,2425,2425,2420,2
20230727,142800,195021110,2415,2420,2425,2415,455
20230727,142700,193920015,2425,2425,2425,2425,31
20230727,142600,193844840,2425,2425,2425,2420,22
20230727,142500,193791590,2425,2425,2425,2425,1502
20230727,142400,190149240,2425,2425,2425,2425,2
20230727,142300,190144390,2425,2425,2425,2425,1
20230727,142200,190141965,2425,2425,2425,2425,2
20230727,142100,190137115,2425,2425,2425,2420,33
20230727,142000,190057240,2425,2425,2425,2425,869
20230727,141900,187949915,2420,2425,2425,2420,1001
20230727,141800,185527490,2425,2425,2425,2420,82
20230727,141700,185329040,2425,2420,2425,2420,248
20230727,141600,184728870,2425,2420,2425,2420,995
20230727,141500,182320965,2420,2420,2420,2415,12
20230727,141400,182291975,2410,2420,2420,2410,130
20230727,141300,181978380,2420,2420,2420,2415,4
20230727,141200,181968710,2420,2420,2420,2420,2
20230727,141100,181963870,2420,2405,2420,2405,64
20230727,141000,181809735,2405,2405,2405,2405,18
20230727,140900,181766445,2405,2405,2405,2405,18
20230727,140800,181723155,2405,2405,2405,2405,28
20230727,140700,181655815,2405,2420,2420,2405,261
20230727,140600,181027565,2420,2420,2420,2415,253
20230727,140500,180416560,2420,2420,2420,2420,1
20230727,140400,180414140,2420,2420,2425,2420,1046
20230727,140300,177882815,2430,2430,2430,2430,2
20230727,140200,177877955,2430,2430,2430,2430,2
20230727,140100,177873095,2430,2430,2430,2430,41
20230727,140000,177773465,2430,2430,2430,2430,2
20230727,135900,177768605,2430,2430,2430,2430,2
20230727,135800,177763745,2430,2430,2430,2430,2
20230727,135700,177758885,2430,2430,2430,2430,4
20230727,135600,177749165,2430,2430,2430,2430,1
20230727,135500,177746735,2430,2430,2430,2430,2
20230727,135400,177741875,2430,2430,2430,2430,2
20230727,135300,177737015,2430,2430,2430,2430,2
20230727,135200,177732155,2430,2430,2430,2430,1
20230727,135100,177729725,2430,2430,2430,2430,2
20230727,135000,177724865,2430,2430,2430,2430,2
20230727,134900,177720005,2430,2430,2430,2430,1240
20230727,134800,174706805,2430,2430,2430,2430,2
20230727,134700,174701945,2430,2430,2430,2430,1
20230727,134600,174699515,2430,2430,2430,2430,2
20230727,134500,174694655,2430,2430,2430,2430,2
20230727,134400,174689795,2430,2430,2430,2430,2
20230727,134300,174684935,2430,2420,2430,2420,217
20230727,134200,174159785,2425,2425,2425,2425,6
20230727,134100,174145235,2425,2430,2430,2425,14
20230727,134000,174111250,2430,2425,2430,2425,2003
20230727,133900,169253960,2425,2425,2425,2425,1450
20230727,133800,165737710,2420,2420,2420,2420,1540
20230727,133700,162010910,2420,2420,2420,2420,2
20230727,133600,162006070,2420,2420,2420,2420,2
20230727,133500,162001230,2420,2420,2420,2420,56
20230727,133400,161865710,2420,2410,2420,2410,1373
20230727,133300,158550555,2410,2410,2410,2410,3338
20230727,133200,150505975,2410,2410,2410,2410,2
20230727,133100,150501155,2410,2410,2410,2410,2
20230727,133000,150496335,2410,2410,2410,2410,2
20230727,132900,150491515,2410,2410,2410,2410,7
20230727,132800,150474645,2410,2415,2415,2410,5890
20230727,132700,136275600,2410,2410,2415,2410,2291
20230727,132600,130754280,2410,2410,2410,2410,416
20230727,132500,129751720,2410,2410,2410,2410,7
20230727,132400,129734850,2410,2410,2410,2410,4
20230727,132300,129725210,2410,2410,2410,2410,2
20230727,132200,129720390,2405,2395,2405,2395,2788
20230727,132100,123024660,2395,2395,2395,2395,2
20230727,132000,123019870,2395,2395,2395,2395,936
20230727,131900,120778150,2395,2395,2395,2395,1
20230727,131800,120775755,2380,2380,2380,2380,0
20230727,131700,120775755,2380,2380,2380,2380,0
20230727,131600,120775755,2380,2380,2380,2380,0
20230727,131500,120775755,2380,2380,2380,2380,0
20230727,131400,120775755,2380,2380,2380,2380,0
20230727,131300,120775755,2380,2395,2395,2380,867
20230727,131200,118710650,2395,2395,2395,2395,0
20230727,131100,118710650,2395,2395,2395,2395,0
20230727,131000,118710650,2395,2395,2395,2395,0
20230727,130900,118710650,2395,2395,2395,2395,0
20230727,130800,118710650,2395,2395,2395,2395,0
20230727,130700,118710650,2395,2395,2395,2395,0
20230727,130600,118710650,2395,2395,2395,2395,0
20230727,130500,118710650,2395,2395,2395,2395,0
20230727,130400,118710650,2395,2395,2395,2395,0
20230727,130300,118710650,2395,2395,2395,2395,0
20230727,130200,118710650,2395,2385,2395,2385,40
20230727,130100,118615050,2385,2385,2385,2385,0
20230727,130000,118615050,2385,2385,2385,2385,1
20230727,125900,118612665,2385,2385,2385,2385,2
20230727,125800,118607895,2390,2390,2390,2390,690
20230727,125700,116958795,2380,2380,2380,2380,0
20230727,125600,116958795,2380,2380,2380,2380,0
20230727,125500,116958795,2380,2380,2380,2380,0
20230727,125400,116958795,2380,2380,2380,2380,0
20230727,125300,116958795,2380,2380,2380,2380,0
20230727,125200,116958795,2380,2380,2380,2380,100
20230727,125100,116720795,2380,2385,2385,2380,266
20230727,125000,116087215,2385,2385,2385,2385,24
20230727,124900,116029975,2385,2385,2385,2385,1
20230727,124800,116027590,2380,2380,2380,2380,0
20230727,124700,116027590,2380,2380,2380,2380,0
20230727,124600,116027590,2380,2380,2380,2380,0
20230727,124500,116027590,2380,2380,2380,2380,0
20230727,124400,116027590,2380,2380,2380,2380,1
20230727,124300,116025210,2385,2385,2385,2385,0
20230727,124200,116025210,2385,2385,2385,2385,0
20230727,124100,116025210,2385,2385,2385,2385,0
20230727,124000,116025210,2385,2385,2385,2385,0
20230727,123900,116025210,2385,2385,2385,2385,0
20230727,123800,116025210,2385,2385,2385,2385,184
20230727,123700,115586370,2385,2385,2385,2385,100
20230727,123600,115347870,2385,2385,2385,2385,0
20230727,123500,115347870,2385,2385,2385,2385,0
20230727,123400,115347870,2385,2385,2385,2385,16
20230727,123300,115309710,2380,2380,2380,2380,0
20230727,123200,115309710,2380,2380,2380,2380,289
20230727,123100,114621890,2370,2370,2370,2370,0
20230727,123000,114621890,2370,2370,2370,2370,0
20230727,122900,114621890,2370,2370,2370,2370,500
20230727,122800,113436890,2380,2380,2380,2380,0
20230727,122700,113436890,2380,2380,2380,2380,7
20230727,122600,113420230,2380,2380,2380,2380,0
20230727,122500,113420230,2380,2380,2380,2380,0
20230727,122400,113420230,2380,2380,2380,2380,4
20230727,122300,113410710,2370,2370,2370,2370,180
20230727,122200,112984110,2375,2375,2375,2375,0
20230727,122100,112984110,2375,2375,2375,2375,2
20230727,122000,112979360,2360,2360,2360,2360,0
20230727,121900,112979360,2360,2360,2360,2360,1
20230727,121800,112977000,2360,2365,2365,2360,1344
20230727,121700,109803500,2370,2370,2370,2370,200
20230727,121600,109329500,2365,2365,2365,2365,0
20230727,121500,109329500,2365,2365,2365,2365,49
20230727,121400,109213615,2365,2365,2365,2365,1161
20230727,121300,106467850,2365,2365,2365,2365,0
20230727,121200,106467850,2365,2370,2370,2365,1300
20230727,121100,103388560,2380,2380,2380,2380,0
20230727,121000,103388560,2380,2380,2380,2380,0
20230727,120900,103388560,2380,2380,2380,2380,0
20230727,120800,103388560,2380,2380,2380,2380,0
20230727,120700,103388560,2380,2380,2380,2380,0
20230727,120600,103388560,2380,2380,2380,2380,0
20230727,120500,103388560,2380,2380,2380,2380,0
20230727,120400,103388560,2380,2380,2380,2380,0
20230727,120300,103388560,2380,2380,2380,2380,0
20230727,120200,103388560,2380,2380,2380,2380,1
20230727,120100,103386180,2385,2385,2385,2385,0
20230727,120000,103386180,2385,2385,2385,2385,0
20230727,115900,103386180,2385,2385,2385,2385,0
20230727,115800,103386180,2385,2385,2385,2385,1
20230727,115700,103383795,2370,2375,2375,2370,1293
20230727,115600,100314220,2380,2380,2380,2380,32
20230727,115500,100238060,2380,2380,2380,2380,0
20230727,115400,100238060,2380,2380,2380,2380,4
20230727,115300,100228540,2380,2380,2380,2380,0
20230727,115200,100228540,2380,2380,2380,2380,1
20230727,115100,100226160,2380,2380,2380,2380,0
20230727,115000,100226160,2380,2380,2380,2380,1
20230727,114900,100223780,2380,2380,2380,2380,2
20230727,114800,100219020,2385,2385,2385,2385,0
20230727,114700,100219020,2385,2385,2385,2385,1
20230727,114600,100216635,2380,2380,2380,2380,463
20230727,114500,99114695,2380,2380,2380,2380,38
20230727,114400,99024255,2380,2380,2380,2380,711
20230727,114300,97332075,2380,2380,2380,2375,1451
20230727,114200,93885940,2380,2380,2380,2380,0
20230727,114100,93885940,2380,2380,2380,2380,3327
20230727,114000,85967680,2380,2380,2380,2380,1678
20230727,113900,81974040,2385,2385,2385,2385,1
20230727,113800,81971655,2385,2385,2385,2385,101
20230727,113700,81730770,2385,2385,2385,2385,0
20230727,113600,81730770,2385,2385,2385,2385,3
20230727,113500,81723615,2385,2385,2385,2385,0
20230727,113400,81723615,2385,2385,2385,2385,1
20230727,113300,81721230,2385,2385,2385,2385,0
20230727,113200,81721230,2385,2385,2385,2385,1
20230727,113100,81718845,2385,2385,2385,2385,0
20230727,113000,81718845,2385,2385,2385,2385,0
20230727,112900,81718845,2385,2385,2385,2385,0
20230727,112800,81718845,2385,2385,2385,2385,0
20230727,112700,81718845,2385,2385,2385,2370,37
20230727,112600,81631035,2375,2375,2375,2375,0
20230727,112500,81631035,2375,2375,2375,2375,0
20230727,112400,81631035,2375,2375,2375,2375,0
20230727,112300,81631035,2375,2380,2380,2375,1678
20230727,112200,77645780,2375,2375,2375,2375,680
20230727,112100,76030780,2380,2380,2380,2380,1
20230727,112000,76028400,2380,2385,2385,2380,173
20230727,111900,75616655,2380,2380,2380,2380,19
20230727,111800,75571435,2385,2385,2385,2385,1
20230727,111700,75569050,2385,2385,2385,2385,0
20230727,111600,75569050,2385,2385,2385,2385,1
20230727,111500,75566665,2385,2385,2385,2385,0
20230727,111400,75566665,2385,2385,2385,2385,4
20230727,111300,75557125,2385,2385,2385,2385,31
20230727,111200,75483190,2390,2390,2390,2390,1
20230727,111100,75480800,2380,2380,2380,2380,0
20230727,111000,75480800,2380,2380,2380,2380,0
20230727,110900,75480800,2380,2390,2390,2380,672
20230727,110800,73881130,2390,2390,2390,2390,334
20230727,110700,73082870,2385,2390,2390,2385,526
20230727,110600,71826230,2390,2390,2390,2390,100
20230727,110500,71587230,2390,2390,2390,2390,1
20230727,110400,71584840,2390,2390,2390,2390,0
20230727,110300,71584840,2390,2385,2390,2385,41
20230727,110200,71486900,2390,2390,2390,2390,4
20230727,110100,71477340,2390,2390,2390,2390,0
20230727,110000,71477340,2390,2390,2390,2390,8
20230727,105900,71458220,2390,2390,2390,2390,20
20230727,105800,71410420,2390,2390,2390,2390,251
20230727,105700,70810530,2390,2390,2390,2390,125
20230727,105600,70511780,2390,2390,2390,2390,1
20230727,105500,70509390,2385,2385,2385,2385,0
20230727,105400,70509390,2385,2385,2385,2385,0
20230727,105300,70509390,2385,2390,2390,2385,209
20230727,105200,70010920,2390,2390,2390,2390,0
20230727,105100,70010920,2390,2390,2390,2390,1
20230727,105000,70008530,2390,2390,2390,2390,0
20230727,104900,70008530,2390,2390,2390,2390,1
20230727,104800,70006140,2390,2390,2390,2390,0
20230727,104700,70006140,2390,2390,2390,2390,1
20230727,104600,70003750,2390,2390,2390,2390,796
20230727,104500,68101310,2390,2390,2390,2390,1
20230727,104400,68098920,2390,2390,2390,2390,1
20230727,104300,68096530,2390,2390,2390,2390,0
20230727,104200,68096530,2390,2390,2390,2390,1
20230727,104100,68094140,2390,2390,2390,2390,0
20230727,104000,68094140,2390,2390,2390,2390,2
20230727,103900,68089360,2390,2390,2390,2390,0
20230727,103800,68089360,2390,2390,2390,2390,1
20230727,103700,68086970,2390,2390,2390,2390,0
20230727,103600,68086970,2390,2390,2390,2390,1
20230727,103500,68084580,2390,2390,2390,2390,0
20230727,103400,68084580,2390,2390,2390,2390,1
20230727,103300,68082190,2390,2390,2390,2390,1
20230727,103200,68079800,2390,2390,2390,2390,0
20230727,103100,68079800,2390,2390,2390,2390,1
20230727,103000,68077410,2390,2390,2390,2390,0
20230727,102900,68077410,2390,2390,2390,2390,1
20230727,102800,68075020,2390,2390,2390,2390,0
20230727,102700,68075020,2390,2390,2390,2390,1
20230727,102600,68072630,2385,2385,2385,2385,21
20230727,102500,68022545,2385,2385,2385,2385,29
20230727,102400,67953380,2385,2385,2385,2385,401
20230727,102300,66996995,2385,2385,2385,2385,0
20230727,102200,66996995,2385,2385,2385,2385,0
20230727,102100,66996995,2385,2385,2385,2385,559
20230727,102000,65663780,2385,2380,2385,2375,8
20230727,101900,65644725,2385,2385,2385,2385,0
20230727,101800,65644725,2385,2385,2385,2385,0
20230727,101700,65644725,2385,2385,2385,2385,10
20230727,101600,65620875,2385,2385,2385,2385,0
20230727,101500,65620875,2385,2375,2385,2375,50
20230727,101400,65501700,2380,2380,2380,2380,3
20230727,101300,65494560,2380,2370,2380,2370,355
20230727,101200,64652710,2360,2360,2360,2360,0
20230727,101100,64652710,2360,2360,2360,2360,0
20230727,101000,64652710,2360,2365,2365,2360,6
20230727,100900,64638530,2365,2370,2370,2365,101
20230727,100800,64399660,2370,2370,2370,2370,23
20230727,100700,64345150,2375,2390,2390,2375,250
20230727,100600,63750620,2390,2390,2390,2390,339
20230727,100500,62940410,2385,2385,2385,2385,0
20230727,100400,62940410,2385,2385,2385,2385,0
20230727,100300,62940410,2385,2385,2385,2385,300
20230727,100200,62224910,2385,2390,2390,2385,402
20230727,100100,61265885,2390,2390,2390,2390,0
20230727,100000,61265885,2390,2390,2390,2390,2
20230727,095900,61261105,2400,2400,2400,2400,0
20230727,095800,61261105,2400,2400,2400,2400,0
20230727,095700,61261105,2400,2400,2400,2400,39
20230727,095600,61167505,2400,2405,2405,2400,401
20230727,095500,60205100,2390,2395,2410,2390,1588
20230727,095400,56393540,2390,2390,2390,2390,580
20230727,095300,55007340,2385,2375,2385,2375,5936
20230727,095200,40883740,2370,2370,2370,2370,0
20230727,095100,40883740,2370,2370,2370,2370,472
20230727,095000,39765100,2370,2370,2370,2370,0
20230727,094900,39765100,2370,2370,2370,2370,51
20230727,094800,39644230,2370,2370,2370,2370,15
20230727,094700,39608680,2370,2370,2370,2370,2
20230727,094600,39603940,2375,2375,2375,2375,0
20230727,094500,39603940,2375,2375,2375,2370,2210
20230727,094400,34357005,2375,2370,2375,2370,194
20230727,094300,33896405,2375,2375,2375,2375,50
20230727,094200,33777655,2370,2370,2375,2370,71
20230727,094100,33609380,2370,2370,2370,2370,81
20230727,094000,33417410,2370,2370,2370,2370,1
20230727,093900,33415040,2365,2365,2365,2365,38
20230727,093800,33325170,2360,2360,2360,2360,169
20230727,093700,32926330,2360,2360,2360,2360,53
20230727,093600,32801250,2360,2365,2365,2360,61
20230727,093500,32657035,2365,2365,2365,2365,2
20230727,093400,32652305,2355,2355,2355,2355,0
20230727,093300,32652305,2355,2355,2355,2355,0
20230727,093200,32652305,2355,2365,2365,2355,1313
20230727,093100,29558110,2370,2370,2370,2370,0
20230727,093000,29558110,2370,2375,2375,2370,451
20230727,092900,28489235,2375,2370,2375,2370,422
20230727,092800,27487590,2370,2370,2370,2370,0
20230727,092700,27487590,2370,2370,2370,2370,6
20230727,092600,27473370,2370,2370,2370,2370,7
20230727,092500,27456780,2365,2365,2365,2365,2
20230727,092400,27452050,2365,2365,2365,2365,0
20230727,092300,27452050,2365,2365,2365,2365,26
20230727,092200,27390560,2365,2365,2365,2365,15
20230727,092100,27355085,2360,2360,2360,2360,1328
20230727,092000,24221005,2360,2360,2360,2360,600
20230727,091900,22805005,2350,2350,2350,2350,10
20230727,091800,22781505,2345,2345,2345,2345,50
20230727,091700,22664255,2345,2345,2345,2345,0
20230727,091600,22664255,2345,2345,2345,2345,0
20230727,091500,22664255,2345,2345,2345,2345,1
20230727,091400,22661910,2335,2340,2340,2335,2245
20230727,091300,17419805,2335,2335,2335,2335,1
20230727,091200,17417470,2350,2350,2350,2350,0
20230727,091100,17417470,2350,2350,2350,2350,132
20230727,091000,17107270,2355,2355,2355,2355,1
20230727,090900,17104915,2350,2350,2350,2340,209
20230727,090800,16615760,2360,2360,2360,2360,1700
20230727,090700,12603760,2360,2360,2360,2360,0
20230727,090600,12603760,2360,2355,2360,2355,127
20230727,090500,12304445,2355,2355,2355,2355,21
20230727,090400,12254990,2355,2355,2355,2355,100
20230727,090300,12019490,2355,2355,2355,2355,0
20230727,090200,12019490,2355,2345,2355,2345,1156
20230727,090100,9303385,2345,2345,2345,2345,308
20230727,090000,8581125,2335,2335,2335,2335,3675